SVXY - ProShares Short VIX Short-Term Futures
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY181214C00040000 | 2018-12-13 9:45AM EST | 40.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SVXY181214C00041000 | 2018-12-13 9:44AM EST | 41.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SVXY181214C00042000 | 2018-12-03 1:00PM EST | 42.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY181214C00043000 | 2018-11-28 1:23PM EST | 43.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY181214C00043500 | 2018-11-20 2:14PM EST | 43.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SVXY181214C00044000 | 2018-12-10 9:41AM EST | 44.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SVXY181214C00045000 | 2018-12-13 10:09AM EST | 45.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SVXY181214C00045500 | 2018-12-13 1:49PM EST | 45.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SVXY181214C00046000 | 2018-12-12 9:36AM EST | 46.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY181214C00046500 | 2018-12-13 3:33PM EST | 46.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SVXY181214C00047000 | 2018-12-13 1:39PM EST | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SVXY181214C00047500 | 2018-12-13 12:53PM EST | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SVXY181214C00048000 | 2018-12-13 3:00PM EST | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SVXY181214C00048500 | 2018-12-13 10:18AM EST | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SVXY181214C00049000 | 2018-12-12 9:42AM EST | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SVXY181214C00049500 | 2018-12-11 1:56PM EST | 49.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SVXY181214C00050000 | 2018-12-13 3:16PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SVXY181214C00050500 | 2018-12-07 10:42AM EST | 50.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SVXY181214C00051000 | 2018-12-07 1:00PM EST | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SVXY181214C00051500 | 2018-12-13 1:30PM EST | 51.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SVXY181214C00052000 | 2018-12-03 2:07PM EST | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SVXY181214C00052500 | 2018-12-13 12:43PM EST | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SVXY181214C00053000 | 2018-12-07 1:22PM EST | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SVXY181214C00054000 | 2018-11-30 4:07PM EST | 54.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SVXY181214C00055000 | 2018-11-28 9:30AM EST | 55.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SVXY181214C00055500 | 2018-12-07 11:47PM EST | 55.50 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 190.63% |
| SVXY181214C00058000 | 2018-12-14 4:06AM EST | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
PutsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY181214P00020000 | 2018-12-14 4:06AM EST | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SVXY181214P00040000 | 2018-12-07 11:47PM EST | 40.00 | 0.15 | 0.01 | 0.67 | 0.00 | - | 21 | 5 | 252.34% |
| SVXY181214P00040500 | 2018-12-14 4:06AM EST | 40.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SVXY181214P00041500 | 2018-12-10 11:25AM EST | 41.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SVXY181214P00042000 | 2018-12-13 10:21AM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SVXY181214P00042500 | 2018-12-14 4:06AM EST | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SVXY181214P00043000 | 2018-12-10 10:59AM EST | 43.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SVXY181214P00043500 | 2018-12-12 11:36AM EST | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SVXY181214P00044000 | 2018-12-13 2:18PM EST | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SVXY181214P00044500 | 2018-12-13 1:37PM EST | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SVXY181214P00045000 | 2018-12-13 3:33PM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SVXY181214P00045500 | 2018-12-13 1:51PM EST | 45.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SVXY181214P00046000 | 2018-12-13 3:33PM EST | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SVXY181214P00046500 | 2018-12-13 10:29AM EST | 46.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SVXY181214P00047000 | 2018-12-12 12:34PM EST | 47.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SVXY181214P00047500 | 2018-12-10 11:36AM EST | 47.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SVXY181214P00048000 | 2018-12-10 11:47AM EST | 48.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SVXY181214P00048500 | 2018-12-07 11:47PM EST | 48.50 | 0.85 | 2.18 | 3.05 | 0.00 | - | 7 | 7 | 154.69% |
| SVXY181214P00049000 | 2018-12-07 4:08PM EST | 49.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SVXY181214P00049500 | 2018-12-03 11:26AM EST | 49.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SVXY181214P00050000 | 2018-12-13 2:51PM EST | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY181214P00050500 | 2018-12-07 11:47PM EST | 50.50 | 1.13 | 2.25 | 7.00 | 0.00 | - | 5 | 5 | 217.97% |
| SVXY181214P00051000 | 2018-12-13 3:06PM EST | 51.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SVXY181214P00051500 | 2018-12-07 3:36PM EST | 51.50 | 5.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SVXY181214P00052000 | 2018-11-09 11:47PM EST | 52.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY181214P00053000 | 2018-11-16 10:52AM EST | 53.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SVXY181214P00057000 | 2018-11-16 3:02PM EST | 57.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY181214P00058000 | 2018-12-12 10:33AM EST | 58.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
